Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.69 | 11.90 | 10.98 | 11.11 | 259,756 | -0.49(-4.24%) |
Jan 29, 2009 | 11.88 | 12.10 | 11.43 | 11.60 | 148,002 | -0.40(-3.35%) |
Jan 28, 2009 | 11.84 | 12.24 | 11.71 | 12.00 | 241,649 | +0.31(+2.63%) |
Jan 27, 2009 | 11.57 | 11.97 | 11.36 | 11.69 | 174,553 | +0.20(+1.75%) |
Jan 26, 2009 | 11.35 | 11.80 | 11.08 | 11.49 | 161,643 | +0.19(+1.70%) |
Jan 23, 2009 | 11.05 | 11.48 | 11.03 | 11.30 | 257,145 | -0.11(-0.94%) |
Jan 22, 2009 | 11.91 | 11.91 | 11.19 | 11.41 | 235,718 | -0.48(-4.06%) |
Jan 21, 2009 | 11.35 | 11.93 | 11.22 | 11.89 | 258,055 | +0.67(+5.98%) |
Jan 20, 2009 | 11.75 | 12.03 | 11.20 | 11.22 | 397,055 | -0.69(-5.81%) |
Jan 16, 2009 | 12.05 | 12.54 | 11.69 | 11.91 | 304,169 | -0.10(-0.85%) |
Jan 15, 2009 | 12.14 | 12.16 | 11.42 | 12.01 | 304,431 | -0.16(-1.30%) |
Jan 14, 2009 | 12.06 | 12.28 | 12.06 | 12.17 | 550,327 | -0.09(-0.70%) |
Jan 13, 2009 | 11.96 | 12.53 | 11.89 | 12.26 | 363,744 | +0.23(+1.88%) |
Jan 12, 2009 | 12.23 | 12.45 | 12.02 | 12.03 | 356,232 | -0.15(-1.19%) |
Jan 09, 2009 | 12.52 | 12.52 | 11.98 | 12.18 | 324,510 | -0.31(-2.47%) |
Jan 08, 2009 | 12.30 | 12.53 | 12.19 | 12.48 | 206,673 | +0.09(+0.76%) |
Jan 07, 2009 | 12.69 | 12.69 | 12.24 | 12.39 | 193,147 | -0.46(-3.56%) |
Jan 06, 2009 | 12.64 | 13.06 | 12.54 | 12.85 | 396,028 | +0.22(+1.76%) |
Jan 05, 2009 | 12.41 | 12.77 | 12.23 | 12.63 | 392,497 | +0.31(+2.53%) |
Jan 02, 2009 | 12.05 | 12.61 | 11.95 | 12.31 | 661,374 | +0.30(+2.49%) |
Dec 31, 2008 | 11.97 | 12.46 | 11.92 | 12.01 | 747,473 | +0.02(+0.18%) |
Dec 30, 2008 | 11.68 | 12.11 | 11.15 | 11.99 | 1,737,955 | +0.32(+2.75%) |
Dec 29, 2008 | 11.48 | 11.75 | 11.44 | 11.67 | 381,107 | +0.21(+1.83%) |
Dec 26, 2008 | 11.37 | 11.52 | 11.28 | 11.46 | 71,115 | +0.17(+1.48%) |
Dec 24, 2008 | 11.25 | 11.37 | 10.69 | 11.30 | 114,898 | -0.01(-0.08%) |
Dec 23, 2008 | 11.66 | 11.74 | 11.19 | 11.30 | 253,703 | -0.30(-2.58%) |
Dec 22, 2008 | 11.60 | 12.18 | 11.14 | 11.60 | 319,583 | -0.38(-3.14%) |
Dec 19, 2008 | 11.77 | 12.40 | 11.27 | 11.98 | 971,558 | +0.61(+5.34%) |
Dec 18, 2008 | 11.68 | 12.10 | 11.11 | 11.37 | 478,584 | -0.36(-3.10%) |
Dec 17, 2008 | 11.59 | 11.95 | 11.34 | 11.74 | 407,614 | -0.06(-0.54%) |
Dec 16, 2008 | 11.27 | 11.82 | 10.86 | 11.80 | 458,407 | +0.66(+5.95%) |
Dec 15, 2008 | 11.65 | 11.86 | 10.92 | 11.14 | 734,017 | -0.43(-3.73%) |
Dec 12, 2008 | 11.07 | 11.80 | 10.74 | 11.57 | 545,755 | +0.16(+1.39%) |
Dec 11, 2008 | 11.90 | 12.22 | 11.25 | 11.41 | 545,935 | -0.66(-5.45%) |
Dec 10, 2008 | 12.13 | 12.48 | 11.78 | 12.07 | 515,882 | +0.02(+0.14%) |
Dec 09, 2008 | 12.52 | 12.83 | 11.97 | 12.05 | 439,785 | -0.64(-5.05%) |
Dec 08, 2008 | 12.43 | 12.85 | 12.30 | 12.69 | 426,304 | +0.49(+4.03%) |
Dec 05, 2008 | 11.70 | 12.30 | 11.31 | 12.20 | 365,738 | +0.28(+2.37%) |
Dec 04, 2008 | 11.73 | 12.36 | 11.39 | 11.92 | 566,766 | -0.02(-0.18%) |
Dec 03, 2008 | 11.50 | 12.15 | 11.04 | 11.94 | 266,207 | +0.38(+3.29%) |
Dec 02, 2008 | 11.13 | 11.58 | 11.13 | 11.56 | 404,870 | +0.64(+5.83%) |
Dec 01, 2008 | 12.28 | 12.81 | 10.84 | 10.92 | 835,745 | -1.69(-13.42%) |
Nov 28, 2008 | 11.96 | 12.68 | 11.73 | 12.62 | 170,204 | +0.45(+3.72%) |
Nov 26, 2008 | 11.55 | 12.24 | 11.22 | 12.16 | 376,395 | +0.36(+3.04%) |
Nov 25, 2008 | 11.92 | 12.20 | 11.32 | 11.80 | 628,314 | -0.02(-0.14%) |
Nov 24, 2008 | 11.43 | 12.05 | 11.36 | 11.82 | 579,068 | +0.50(+4.46%) |
Nov 21, 2008 | 11.27 | 12.06 | 10.16 | 11.32 | 850,986 | +0.23(+2.04%) |
Nov 20, 2008 | 12.45 | 12.45 | 10.89 | 11.09 | 865,834 | -1.51(-11.97%) |
Nov 19, 2008 | 13.64 | 14.16 | 12.54 | 12.60 | 512,339 | -1.09(-7.93%) |
Nov 18, 2008 | 13.97 | 14.40 | 13.33 | 13.69 | 672,761 | -0.21(-1.51%) |
Nov 17, 2008 | 14.21 | 14.65 | 13.89 | 13.89 | 609,461 | -0.28(-1.96%) |
Nov 14, 2008 | 14.72 | 15.37 | 14.12 | 14.17 | 832,561 | -0.84(-5.61%) |
Nov 13, 2008 | 15.42 | 15.80 | 14.64 | 15.01 | 1,168,513 | -0.33(-2.17%) |
Nov 12, 2008 | 16.41 | 16.51 | 15.27 | 15.35 | 468,547 | -1.29(-7.73%) |
Nov 11, 2008 | 16.67 | 17.17 | 16.19 | 16.63 | 454,937 | -0.22(-1.32%) |
Nov 10, 2008 | 17.52 | 17.57 | 16.66 | 16.86 | 367,291 | -0.22(-1.28%) |
Nov 07, 2008 | 17.10 | 17.76 | 16.63 | 17.07 | 407,277 | +0.09(+0.50%) |
Nov 06, 2008 | 17.43 | 18.57 | 16.95 | 16.99 | 481,963 | -0.63(-3.57%) |
Nov 05, 2008 | 18.40 | 18.77 | 17.52 | 17.62 | 391,606 | -0.97(-5.20%) |
Nov 04, 2008 | 18.59 | 18.81 | 18.22 | 18.58 | 595,977 | +0.25(+1.38%) |